IBEX Limited【IBEX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.24	-3.98713826367	31.1	32.58	29.76	94695	31.43332393	CS
4	-0.8	-2.60926288324	30.66	33.585	29.075	120648	31.53918589	CS
12	0.81	2.78829604131	29.05	33.585	25.94	116180	29.23277272	CS
26	-5.39	-15.2907801418	35.25	40.5346	25.94	122726	31.99470732	CS
52	0.77	2.64695771743	29.09	42.99	25.94	126667	33.16245711	CS
156	8.24	38.1128584644	21.62	42.99	11.4474	109644	25.53063441	CS
260	8.4	39.1425908667	21.46	42.99	10.77	83487	24.73084123	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	30.04	-1.87	-5.86	31.58	31.92	29.76	124786
1780439700	31.91	-0.3	-0.93	31.99	32.299999	31.39	75771
1780353300	32.21	0.57	1.80	31.64	32.369999	31.64	108509
1780094100	31.64	-0.22	-0.69	31.98	32.58	31.44	75799
1780007700	31.86	0.75	2.41	31.1	31.91	30.62	88608
1779921300	31.11	-1.11	-3.45	32.11	32.58	31.05	129084
1779834900	32.22	0.2	0.62	32.14	32.52	31.94	95497
1779489300	32.02	-0.03	-0.09	32.32	32.71	31.955	77669
1779402900	32.049999	0.84	2.69	31.08	32.049999	30.01	107655
1779316500	31.21	0.13	0.42	30.91	31.45	30.0701	99957
1779230100	31.08	0.15	0.48	30.93	31.554	30.02	110933
1779143700	30.93	0.37	1.21	30.69	31.285	30.44	104022
1778884500	30.56	0.31	1.02	29.99	30.71	29.075	155910
1778798100	30.25	-0.19	-0.62	30.5	31.09	30.19	78419
1778711700	30.44	-0.58	-1.87	31.4	32.02	30.1	137467
1778625300	31.02	-1.55	-4.76	32.45	32.525	30.73	153632
1778538900	32.57	0.24	0.74	32.04	33.49	31.87	142099
1778279700	32.33	-0.43	-1.31	32.63	33	31.22	202646
1778193300	32.759999	4.65	16.54	30.66	33.585	29.3701	223849
1778106900	28.11	-0.24	-0.85	28.35	28.455	27.675	107272
1778020500	28.35	0.44	1.58	28.03	28.52	27.735	91865
1777934100	27.91	-0.34	-1.20	28.14	30.58	27.79	65081
1777674900	28.25	0.5	1.80	27.72	28.44	27.61	102085
1777588500	27.75	-0.19	-0.68	27.81	27.93	27.26	109558
1777502100	27.94	-0.21	-0.75	27.99	28.505	27.52	140053
1777415700	28.15	0.47	1.70	27.73	28.3	27.704	115465
1777329300	27.68	-0.63	-2.23	28.19	28.55	27.66	110878
1777070100	28.31	0.54	1.94	27.75	28.41	27.5	192694
1776983700	27.77	-0.6	-2.11	28.12	28.7025	27.38	83386
1776897300	28.37	0.28	1.00	28.26	28.7791	28.07	78666
1776810900	28.09	-0.65	-2.26	28.69	29.07	28.04	117454
1776724500	28.74	-0.98	-3.30	29.68	29.95	28.66	96891
1776465300	29.72	0.23	0.78	30	30.425	29.7	98150
1776378900	29.49	0.46	1.58	29	29.5	28.93	138360
1776292500	29.03	0.57	2.00	28.52	29.3	28.52	80087
1776206100	28.46	-0.01	-0.04	28.43	28.84	28.3	123933
1776119700	28.47	0.98	3.56	27.37	28.47	27.35	95285
1775860500	27.49	-0.3	-1.08	27.79	28.1	27.04	106684
1775774100	27.79	-0.19	-0.68	27.93	27.99	27.34	77132
1775687700	27.98	0.2	0.72	28.84	28.905	27.685	70862
1775601300	27.78	0.17	0.62	27.51	27.8	27.29	89264
1775514900	27.61	-0.09	-0.32	27.7	27.95	27.55	89009
1775169300	27.7	0.15	0.54	27.13	27.75	26.69	110942
1775082900	27.55	0.73	2.72	27	27.6	26.37	126354
1774996500	26.82	0.03	0.11	26.98	27.245	26.4301	74201
1774910100	26.79	0.39	1.48	26.54	26.935	26.085	147862
1774650900	26.4	-0.31	-1.16	26.54	26.84	25.94	129529
1774564500	26.71	-0.08	-0.30	26.84	27.355	26.555	130256
1774478100	26.79	-0.35	-1.29	27.27	27.51	26.32	164978
1774391700	27.14	-1.6	-5.57	28.63	28.63	27.09	124362
1774305300	28.74	0.73	2.61	28.03	28.92	28.01	312340
1774046100	28.01	-0.61	-2.13	28.62	28.62	27.935	119041
1773959700	28.62	0	0.00	28.7925	29.08	28.3316	73918
1773873300	28.62	-0.32	-1.11	28.73	29.09	28.42	85425
1773786900	28.94	0.09	0.31	28.71	29.82	28.71	93037
1773700500	28.85	0.23	0.80	28.91	29.19	28.51	105627
1773441300	28.62	-0.07	-0.24	28.66	28.89	28.39	108369
1773354900	28.69	-0.61	-2.08	29.515	29.54	28.44	92516
1773268500	29.3	0.13	0.45	29.18	29.4288	28.835	75467
1773182100	29.17	-0.72	-2.41	29.64	29.645	28.66	90635
1773095700	29.89	-0.63	-2.06	29.8	30.28	29.42	162248
1772840100	30.52	0.4	1.33	29.55	30.54	29.32	155463
1772753700	30.12	0.56	1.89	29.32	30.66	29.32	114716
1772667300	29.56	0.52	1.79	29.04	29.74	29.04	160130